Barkly Rare Earths Limited (ASX:BAK)
Australia · Delayed Price · Currency is AUD 0.2000
+0.0050 (2.56%)
Last updated: Jun 3, 2026, 3:37 PM AEST
Barkly Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 25,000 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 4,795 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,070 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 63,283 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 143,625 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 130,273 |
| May 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 61,828 |
| May 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 163,084 |
| May 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 69,767 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 10,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 50,500 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,696 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 459 |
| May 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 130,970 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 7,002 |
| May 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 31,184 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 102,243 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 37,784 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 300 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 226,374 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,385 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 14,760 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 59,655 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 7,672 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 117,240 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 192,749 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 31,811 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 93 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 145,019 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 101,608 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 108,880 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 156,747 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 193,494 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 45,300 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 138,017 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 54,743 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 53,312 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 31,042 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 706,569 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 122,418 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 33,060 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 89,526 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 183,571 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 274,231 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 48,785 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 91,366 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 192,491 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 149,006 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.62% | 373,074 |